Options Chain for D R HORTON INC COM (DHI) - $145.33 as of 4/29/2024 12:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.50 | 72.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 80.00 | 64.80 | 67.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 59.20 | 62.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 54.80 | 57.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 50.30 | 52.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 44.60 | 47.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 105.00 | 40.20 | 41.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 110.00 | 35.10 | 37.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 115.00 | 29.70 | 33.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 120.00 | 24.70 | 27.60 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 125.00 | 21.00 | 21.80 | 22.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.01 | -0.04 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 16.50 | 16.80 | 16.77 | % | 1 | 0 | 0.31 | 0.88 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:01 PM EST | |
| 135.00 | 12.20 | 12.50 | % | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.07 | 4/29/2024 12:59:01 PM EST | |||
| 140.00 | 8.20 | 8.60 | 8.80 | -0.20 | -2.23% | 2 | 5 | 0.29 | 0.71 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 5.20 | 5.50 | 5.90 | +0.01 | +0.17% | 1 | 20 | 0.29 | 0.56 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 2.95 | 3.20 | 3.13 | -0.81 | -20.56% | 9 | 32 | 0.28 | 0.39 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 1.55 | 1.70 | 2.01 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.25 | 0.03 | -0.06 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 0.70 | 0.85 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.16 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 0.30 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.10 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 0.05 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.06 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 205.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 210.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 215.00 | 0.00 | 0.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 220.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 225.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 120.00 | 0.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.03 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 0.35 | 0.45 | 0.38 | -0.52 | -57.78% | 3 | 6 | 0.35 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 0.65 | 0.75 | 0.70 | -0.15 | -17.65% | 200 | 22 | 0.32 | -0.12 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 1.25 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.19 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 2.35 | 2.65 | 2.41 | -0.17 | -6.59% | 1 | 19 | 0.29 | -0.29 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 4.20 | 4.60 | 4.10 | -0.70 | -14.59% | 6 | 40 | 0.28 | -0.44 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 6.90 | 7.20 | 6.00 | -0.50 | -7.70% | 8 | 5 | 0.27 | -0.61 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 10.50 | 11.10 | % | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.06 | 4/29/2024 12:59:01 PM EST | |||
| 160.00 | 14.80 | 15.30 | 15.45 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.84 | 0.02 | -0.05 | 4/18/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 19.40 | 20.00 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 170.00 | 24.30 | 24.90 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 175.00 | 28.10 | 31.00 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 180.00 | 33.00 | 35.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 185.00 | 39.10 | 41.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 190.00 | 42.60 | 45.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 195.00 | 49.00 | 50.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 200.00 | 53.10 | 55.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 205.00 | 57.90 | 60.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 210.00 | 63.30 | 65.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 215.00 | 68.80 | 70.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 220.00 | 73.90 | 76.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 225.00 | 77.80 | 81.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |